UK markets close in 1 hour 53 minutes

Altheora SA (ALORA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.4910-0.0090 (-1.80%)
As of 02:41PM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20240.50400.50400.49100.49100.49103,045
03 Jun 20240.49800.51200.48200.50000.500012,792
31 May 20240.50000.51200.48400.49100.49108,117
30 May 20240.53000.53200.48400.49600.496036,219
29 May 20240.52000.56800.52000.53000.530072,126
28 May 20240.52800.53600.51400.52000.520028,997
27 May 20240.52400.53600.51800.51800.518010,965
24 May 20240.52000.52400.51000.52400.52404,801
23 May 20240.52000.54600.50800.52000.520043,401
22 May 20240.48000.52800.47000.52000.520063,169
21 May 20240.49700.49700.45200.46500.465041,190
20 May 20240.47400.49800.47100.49700.497030,780
17 May 20240.52000.52200.47500.47700.477027,464
16 May 20240.47900.55800.47900.52000.5200100,947
15 May 20240.46400.47900.46400.47900.479010,016
14 May 20240.46200.46400.45700.46400.46407,419
13 May 20240.44000.48000.43300.46200.462029,810
10 May 20240.45800.46000.43000.44000.440022,141
09 May 20240.41500.46500.41300.45800.458029,731
08 May 20240.41300.41500.41100.41500.41506,917
07 May 20240.43100.43100.41000.41200.412021,226
06 May 20240.42200.43600.42000.42000.420013,222
03 May 20240.43500.43700.42000.42000.42007,451
02 May 20240.43900.43900.43200.43500.43502,765
30 Apr 20240.44000.44100.44000.44000.44002,347
29 Apr 20240.44000.44100.44000.44000.44001,776
26 Apr 20240.44000.44600.44000.44000.44008,216
25 Apr 20240.45500.46200.43000.43900.439016,614
24 Apr 20240.44800.47300.44700.45500.455012,934
23 Apr 20240.46700.47000.44800.44800.448021,003
22 Apr 20240.42800.46700.42500.46700.467022,143
19 Apr 20240.42900.42900.42600.42900.42901,689
18 Apr 20240.44000.44000.42900.42900.42908,937
17 Apr 20240.44100.45000.44000.44000.44008,684
16 Apr 20240.48000.48200.44500.44500.445028,339
15 Apr 20240.44200.48200.43700.48000.480038,253
12 Apr 20240.43300.44800.43300.44000.440017,996
11 Apr 20240.45200.45200.43600.43700.43706,373
10 Apr 20240.44600.45200.44000.45200.452019,853
09 Apr 20240.44700.45000.44200.44700.44705,660
08 Apr 20240.44800.44800.44500.44700.44702,789
05 Apr 20240.43200.45000.43000.44200.442014,546
04 Apr 20240.45000.46100.43500.43500.435012,423
03 Apr 20240.45000.45800.44800.45000.450018,646
02 Apr 20240.44600.45700.44600.45000.45008,040
28 Mar 20240.45000.45600.44900.45600.45608,617
27 Mar 20240.46000.46600.45100.45300.453013,479
26 Mar 20240.46200.46700.46200.46200.46204,229
25 Mar 20240.46000.46400.45000.46200.462017,723
22 Mar 20240.48100.48700.45400.46000.460042,058
21 Mar 20240.48300.48300.48100.48100.48102,752
20 Mar 20240.48000.48300.46800.48300.48307,461
19 Mar 20240.49400.49400.48000.48000.480011,255
18 Mar 20240.49000.49400.48800.49400.49402,664
15 Mar 20240.48000.49300.48000.49000.490013,175
14 Mar 20240.47000.47400.46900.46900.46907,500
13 Mar 20240.47800.49000.47000.47000.47008,200
12 Mar 20240.46500.49700.46500.47800.478021,713
11 Mar 20240.48800.49600.46500.46500.465025,571
08 Mar 20240.49900.50400.47100.48800.488029,895
07 Mar 20240.50400.51000.49900.49900.49907,172
06 Mar 20240.50000.52200.50000.50800.508013,190
05 Mar 20240.49800.50200.49800.50000.5000792
04 Mar 20240.50600.51600.49800.49800.49805,177
01 Mar 20240.51800.52000.49500.50600.506020,189
29 Feb 20240.50800.52800.50800.50800.508011,283
28 Feb 20240.52400.53200.50800.50800.508029,729
27 Feb 20240.53800.54000.52800.52800.52809,953
26 Feb 20240.54000.54200.52800.53800.53807,751
23 Feb 20240.55200.55200.54000.54000.540012,847
22 Feb 20240.58000.58000.54800.55000.550034,451
21 Feb 20240.56600.56600.54000.54400.544019,805
20 Feb 20240.54400.59600.54200.56600.566058,505
19 Feb 20240.54800.56200.54200.54400.544018,067
16 Feb 20240.50800.56000.50800.54800.548022,024
15 Feb 20240.51600.52400.50600.50800.508013,868
14 Feb 20240.54600.54600.49200.51600.516057,674
13 Feb 20240.56000.56000.53200.54600.546020,629
12 Feb 20240.55800.57400.55200.56000.560025,093
09 Feb 20240.57200.60800.54000.55400.5540103,409
08 Feb 20240.64200.65000.55200.57800.5780177,207
07 Feb 20240.68000.68000.55200.64000.6400372,984
06 Feb 20240.67000.88000.56400.69000.69001,036,623
05 Feb 20240.42700.43900.42700.42700.427010,922
02 Feb 20240.43000.43900.42700.42700.427014,643
01 Feb 20240.45000.46700.42600.43000.430024,334
31 Jan 20240.45000.46300.42800.45000.450018,157
30 Jan 20240.44800.46000.44700.45000.450013,630
29 Jan 20240.41900.46000.41100.44800.448062,549
26 Jan 20240.42100.45800.40000.41900.4190125,497
25 Jan 20240.46400.46400.41800.41900.4190113,980
24 Jan 20240.51400.55000.46000.46400.4640325,242
23 Jan 20240.65000.66000.59200.59200.592051,494
22 Jan 20240.67400.67600.58800.66000.6600203,567
19 Jan 20240.62000.66600.59000.66600.666062,552
18 Jan 20240.59000.60800.58400.60800.608020,388
17 Jan 20240.59000.63600.55000.58400.584067,254
16 Jan 20240.65800.65800.57200.59000.5900127,282
15 Jan 20240.66800.66800.60000.66000.6600271,808
12 Jan 20240.78000.78000.63200.66800.6680119,793
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...